Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 111.61 112.39 110.47 112.32 409,783 +1.41(+1.27%)
Mar 30, 2023 111.52 111.52 109.16 110.91 451,249 +0.70(+0.64%)
Mar 29, 2023 107.09 110.73 105.88 110.21 801,025 +4.16(+3.92%)
Mar 28, 2023 106.37 107.20 104.83 106.05 876,929 -0.73(-0.69%)
Mar 27, 2023 106.16 107.70 105.08 106.78 206,377 +2.20(+2.10%)
Mar 24, 2023 104.89 105.69 103.46 104.59 374,703 -3.35(-3.11%)
Mar 23, 2023 109.58 111.38 107.41 107.94 289,429 -1.71(-1.56%)
Mar 22, 2023 111.89 112.34 109.52 109.65 302,186 -2.40(-2.14%)
Mar 21, 2023 113.50 114.38 111.88 112.05 328,125 +0.82(+0.74%)
Mar 20, 2023 109.95 112.59 109.26 111.23 271,250 +2.34(+2.15%)
Mar 17, 2023 110.15 110.15 108.33 108.88 994,490 -1.84(-1.66%)
Mar 16, 2023 108.35 111.51 108.02 110.72 627,888 +0.98(+0.89%)
Mar 15, 2023 113.17 113.61 109.35 109.74 712,670 -6.11(-5.27%)
Mar 14, 2023 112.91 116.23 112.91 115.85 624,745 +5.64(+5.12%)
Mar 13, 2023 107.96 111.39 106.21 110.21 528,339 +0.72(+0.66%)
Mar 10, 2023 116.23 116.23 108.80 109.49 574,374 -6.79(-5.84%)
Mar 09, 2023 118.59 119.26 116.24 116.27 276,927 -1.94(-1.64%)
Mar 08, 2023 118.26 119.21 117.67 118.21 474,604 +0.33(+0.28%)
Mar 07, 2023 120.37 120.89 117.87 117.89 294,251 -2.52(-2.10%)
Mar 06, 2023 121.89 122.49 119.68 120.41 335,933 -1.66(-1.36%)
Mar 03, 2023 121.52 122.33 120.49 122.07 328,973 +0.96(+0.79%)
Mar 02, 2023 119.22 121.49 118.41 121.11 224,912 +1.44(+1.20%)
Mar 01, 2023 118.18 120.13 117.94 119.68 215,230 +1.15(+0.97%)
Feb 28, 2023 117.89 118.83 117.71 118.53 376,883 +0.86(+0.73%)
Feb 27, 2023 117.49 118.20 116.43 117.67 607,456 +0.83(+0.71%)
Feb 24, 2023 115.81 117.11 115.17 116.84 235,724 -0.14(-0.12%)
Feb 23, 2023 117.18 117.83 115.91 116.98 186,956 +0.62(+0.54%)
Feb 22, 2023 116.11 117.74 116.11 116.35 148,674 +0.58(+0.50%)
Feb 21, 2023 118.40 118.96 115.68 115.77 181,318 -3.36(-2.82%)
Feb 17, 2023 118.90 119.62 118.26 119.13 332,095 +0.39(+0.33%)
Feb 16, 2023 118.05 120.06 117.63 118.75 319,202 -0.68(-0.57%)
Feb 15, 2023 119.14 119.67 118.24 119.43 167,466 +0.04(+0.03%)
Feb 14, 2023 118.77 119.71 117.07 119.39 426,168 +0.02(+0.02%)
Feb 13, 2023 118.19 119.64 117.64 119.37 235,324 +1.65(+1.40%)
Feb 10, 2023 116.77 118.11 115.49 117.72 343,936 +0.70(+0.60%)
Feb 09, 2023 119.31 120.54 116.71 117.02 359,820 -1.30(-1.10%)
Feb 08, 2023 118.01 119.72 118.01 118.31 280,480 -0.60(-0.51%)
Feb 07, 2023 118.03 119.60 116.91 118.92 252,351 +0.45(+0.38%)
Feb 06, 2023 117.41 119.29 116.26 118.46 463,517 +0.40(+0.34%)
Feb 03, 2023 116.81 118.11 116.28 118.06 256,861 +0.94(+0.80%)
Feb 02, 2023 116.66 118.42 116.11 117.12 288,588 +1.29(+1.11%)
Feb 01, 2023 114.11 116.55 113.85 115.84 554,268 +1.14(+0.99%)
Jan 31, 2023 113.44 115.16 113.30 114.70 600,930 +1.99(+1.76%)
Jan 30, 2023 111.69 112.97 111.03 112.71 255,673 +0.52(+0.46%)
Jan 27, 2023 115.53 115.66 112.09 112.20 291,563 -3.52(-3.04%)
Jan 26, 2023 115.01 115.73 113.91 115.72 385,894 +1.15(+1.00%)
Jan 25, 2023 114.31 115.44 112.13 114.57 611,888 +0.28(+0.24%)
Jan 24, 2023 104.89 114.90 104.35 114.30 804,575 +5.28(+4.85%)
Jan 23, 2023 107.58 109.92 107.06 109.01 401,259 +1.92(+1.79%)
Jan 20, 2023 105.22 107.17 104.69 107.09 331,860 +2.50(+2.39%)
Jan 19, 2023 105.88 105.88 103.94 104.59 334,771 -1.68(-1.58%)
Jan 18, 2023 107.80 108.34 106.14 106.27 340,045 -1.00(-0.93%)
Jan 17, 2023 106.76 107.63 106.58 107.27 306,767 +0.68(+0.64%)
Jan 13, 2023 106.52 107.20 105.57 106.59 259,659 -0.28(-0.26%)
Jan 12, 2023 104.95 107.09 104.42 106.86 303,702 +2.23(+2.13%)
Jan 11, 2023 105.39 105.83 103.31 104.64 316,508 +0.00(+0.00%)
Jan 10, 2023 103.90 104.64 103.17 104.64 261,259 +0.73(+0.71%)
Jan 09, 2023 103.55 104.89 102.80 103.90 279,053 +0.72(+0.70%)
Jan 06, 2023 102.43 103.86 102.35 103.18 333,123 +1.72(+1.70%)
Jan 05, 2023 100.64 102.02 99.95 101.46 437,174 +0.39(+0.38%)
Jan 04, 2023 100.94 101.50 99.48 101.07 281,332 +0.79(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.